The highest closing price for IEF last month was $94.98, on July 1. It was down 0.5% for the month. The latest price is $95.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $94.66 | $94.82 | $94.55 | $94.59 | 10,411,770 |
July 30 2025 | $94.51 | $94.77 | $94.44 | $94.51 | 7,426,036 |
July 29 2025 | $94.36 | $94.84 | $94.34 | $94.84 | 7,864,108 |
July 28 2025 | $94.26 | $94.33 | $94.18 | $94.22 | 5,073,188 |
July 25 2025 | $94.18 | $94.43 | $94.14 | $94.43 | 3,614,071 |
July 24 2025 | $94.02 | $94.31 | $94.01 | $94.21 | 5,867,428 |
July 23 2025 | $94.47 | $94.53 | $94.30 | $94.35 | 5,074,057 |
July 22 2025 | $94.52 | $94.75 | $94.50 | $94.69 | 6,098,107 |
July 21 2025 | $94.49 | $94.59 | $94.37 | $94.42 | 5,232,360 |
July 18 2025 | $94.10 | $94.17 | $93.99 | $94.09 | 4,035,035 |
July 17 2025 | $93.91 | $94.02 | $93.75 | $93.83 | 4,747,200 |
July 16 2025 | $93.75 | $93.93 | $93.62 | $93.86 | 12,786,260 |
July 15 2025 | $94.08 | $94.09 | $93.55 | $93.60 | 5,628,147 |
July 14 2025 | $94.01 | $94.15 | $93.86 | $93.97 | 5,101,813 |
July 11 2025 | $94.13 | $94.16 | $93.96 | $94.01 | 6,004,749 |
July 10 2025 | $94.43 | $94.47 | $94.26 | $94.45 | 4,452,221 |
July 09 2025 | $94.15 | $94.51 | $94.15 | $94.50 | 6,900,789 |
July 08 2025 | $93.90 | $94.02 | $93.85 | $94.01 | 5,282,965 |
July 07 2025 | $94.30 | $94.31 | $94.07 | $94.15 | 8,518,590 |
July 03 2025 | $94.49 | $94.55 | $94.33 | $94.45 | 7,398,883 |
July 02 2025 | $94.68 | $94.83 | $94.62 | $94.78 | 6,026,238 |
July 01 2025 | $95.11 | $95.20 | $94.81 | $94.98 | 10,659,830 |
Daily pricing data for IEF dates back to 7/26/2002, and may be incomplete.
